Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.620,45 +601,15 (+1,02%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621C00015000 | 2023-10-16 3:47PM EDT | 15.00 | 13.49 | 12.90 | 13.30 | 0.00 | - | 5 | 12 | 269.63% |
| DBX240621C00018000 | 2023-09-11 10:26AM EDT | 18.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 8 | 53 | 248.10% |
| DBX240621C00020000 | 2024-04-04 9:34AM EDT | 20.00 | 4.00 | 4.20 | 6.40 | 0.00 | - | 10 | 68 | 80.66% |
| DBX240621C00021000 | 2024-04-09 10:42AM EDT | 21.00 | 2.85 | 3.50 | 3.70 | 0.00 | - | 1 | 126 | 48.05% |
| DBX240621C00022000 | 2024-04-25 12:39PM EDT | 22.00 | 2.57 | 1.50 | 4.60 | 0.00 | - | 3 | 71 | 96.29% |
| DBX240621C00023000 | 2024-04-26 2:22PM EDT | 23.00 | 1.98 | 2.05 | 2.15 | +0.13 | +7.03% | 2 | 131 | 41.31% |
| DBX240621C00024000 | 2024-04-26 3:04PM EDT | 24.00 | 1.45 | 1.45 | 1.55 | +0.60 | +70.59% | 78 | 358 | 39.55% |
| DBX240621C00025000 | 2024-04-25 3:12PM EDT | 25.00 | 0.95 | 1.00 | 1.05 | 0.00 | - | 1 | 1,097 | 37.74% |
| DBX240621C00026000 | 2024-04-26 10:48AM EDT | 26.00 | 0.70 | 0.65 | 0.70 | +0.21 | +42.86% | 1 | 384 | 37.11% |
| DBX240621C00027000 | 2024-04-26 11:35AM EDT | 27.00 | 0.41 | 0.40 | 0.45 | +0.14 | +51.85% | 1 | 2,379 | 36.72% |
| DBX240621C00028000 | 2024-04-26 12:23PM EDT | 28.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 400 | 658 | 37.31% |
| DBX240621C00029000 | 2024-04-22 10:33AM EDT | 29.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 7 | 395 | 40.43% |
| DBX240621C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 4,280 | 39.75% |
| DBX240621C00031000 | 2024-03-19 2:16PM EDT | 31.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 124 | 71.19% |
| DBX240621C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 215 | 54.49% |
| DBX240621C00033000 | 2024-02-27 2:59PM EDT | 33.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 148 | 52.05% |
| DBX240621C00034000 | 2024-04-16 11:15AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 246 | 62.60% |
| DBX240621C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 28 | 97 | 66.41% |
| DBX240621C00036000 | 2024-02-20 11:28AM EDT | 36.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 188 | 107.62% |
| DBX240621C00037000 | 2024-02-15 4:41PM EDT | 37.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 103.42% |
| DBX240621C00038000 | 2024-02-16 11:19AM EDT | 38.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 100 | 49 | 76.76% |
| DBX240621C00039000 | 2024-02-15 2:51PM EDT | 39.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 87.79% |
| DBX240621C00040000 | 2024-04-10 11:40AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 449 | 72.46% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621P00013000 | 2023-09-21 12:57PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 122.56% |
| DBX240621P00015000 | 2024-04-12 9:42AM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.06% |
| DBX240621P00017000 | 2024-02-27 2:50PM EDT | 17.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 5 | 58.98% |
| DBX240621P00018000 | 2024-04-17 1:31PM EDT | 18.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 139 | 53.32% |
| DBX240621P00019000 | 2024-04-12 3:41PM EDT | 19.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 45.31% |
| DBX240621P00020000 | 2024-04-24 3:55PM EDT | 20.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 1,934 | 40.92% |
| DBX240621P00021000 | 2024-04-25 3:04PM EDT | 21.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 27 | 162 | 39.94% |
| DBX240621P00022000 | 2024-04-25 3:03PM EDT | 22.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 40 | 206 | 38.23% |
| DBX240621P00023000 | 2024-04-26 11:37AM EDT | 23.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 19 | 569 | 36.96% |
| DBX240621P00024000 | 2024-04-26 10:56AM EDT | 24.00 | 1.15 | 1.15 | 1.20 | -0.32 | -21.77% | 6 | 1,106 | 34.18% |
| DBX240621P00025000 | 2024-04-26 3:09PM EDT | 25.00 | 1.76 | 1.65 | 1.75 | -0.04 | -2.22% | 33 | 1,259 | 33.69% |
| DBX240621P00026000 | 2024-04-23 10:07AM EDT | 26.00 | 2.70 | 2.30 | 2.45 | 0.00 | - | 2 | 584 | 34.18% |
| DBX240621P00027000 | 2024-03-27 10:02AM EDT | 27.00 | 3.14 | 3.00 | 3.20 | 0.00 | - | 2 | 410 | 33.15% |
| DBX240621P00028000 | 2024-04-04 9:45AM EDT | 28.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 30 | 112 | 35.16% |
| DBX240621P00029000 | 2024-04-24 3:47PM EDT | 29.00 | 5.06 | 4.10 | 5.10 | 0.00 | - | 26 | 28 | 40.53% |
| DBX240621P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 6.60 | 5.70 | 6.40 | 0.00 | - | 160 | 81 | 58.45% |
| DBX240621P00031000 | 2024-02-05 1:06PM EDT | 31.00 | 1.55 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 55.18% |
| DBX240621P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 8.10 | 6.10 | 8.30 | 0.00 | - | 8 | 4 | 64.36% |
| DBX240621P00033000 | 2024-03-26 2:43PM EDT | 33.00 | 8.90 | 7.60 | 11.00 | 0.00 | - | 20 | 0 | 68.95% |
| DBX240621P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 9.70 | 10.00 | 10.70 | 0.00 | - | 51 | 0 | 75.49% |
| DBX240621P00035000 | 2024-04-03 3:46PM EDT | 35.00 | 11.50 | 9.20 | 12.40 | 0.00 | - | 350 | 0 | 118.07% |
| DBX240621P00036000 | 2024-02-22 4:05PM EDT | 36.00 | 12.50 | 11.10 | 13.70 | 0.00 | - | 98 | 0 | 85.94% |
| DBX240621P00037000 | 2024-02-22 4:05PM EDT | 37.00 | 13.88 | 12.40 | 13.30 | 0.00 | - | 105 | 0 | 84.96% |
| DBX240621P00038000 | 2024-01-31 10:45AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DBX240621P00039000 | 2024-01-23 11:12AM EDT | 39.00 | 6.50 | 15.10 | 16.30 | 0.00 | - | 1 | 1 | 110.16% |
| DBX240621P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 8.30 | 15.40 | 18.00 | 0.00 | - | 3 | 0 | 113.77% |
